Canada markets closed

Pantheon Resources Plc (PTHRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3930+0.0080 (+2.08%)
At close: 01:46PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.40000.40000.38180.39300.393086,000
May 20, 20240.37000.39000.37000.38500.3850276,919
May 17, 20240.36160.37620.35000.36000.36002,838,482
May 16, 20240.37800.38600.36300.38600.386062,391
May 15, 20240.36500.37800.36030.37800.3780106,973
May 14, 20240.37000.38400.36500.37500.3750118,651
May 13, 20240.38000.39000.36200.38000.3800631,904
May 10, 20240.40250.41000.39740.39740.397428,700
May 09, 20240.40400.40400.39000.39300.3930228,465
May 08, 20240.39500.40500.39370.40500.4050109,195
May 07, 20240.41500.41500.39000.40000.4000561,650
May 06, 20240.41600.43000.41450.42000.420075,528
May 03, 20240.41900.42500.40800.41110.4111337,456
May 02, 20240.41000.42700.39650.42700.4270659,098
May 01, 20240.43970.44000.41000.42060.4206194,577
Apr 30, 20240.46600.47500.44430.45250.4525117,652
Apr 29, 20240.47400.48980.46470.47000.4700398,782
Apr 26, 20240.43200.45000.43200.44000.4400646,700
Apr 25, 20240.41480.42500.41200.41500.4150196,800
Apr 24, 20240.41310.42300.41000.41510.4151531,072
Apr 23, 20240.40500.43100.40500.40800.4080347,001
Apr 22, 20240.41500.42000.40400.40500.4050355,707
Apr 19, 20240.39200.41070.39200.41070.4107423,880
Apr 18, 20240.40200.41000.40000.40400.4040443,229
Apr 17, 20240.41650.42000.39900.40200.4020959,413
Apr 16, 20240.43500.43500.41000.42500.4250425,621
Apr 15, 20240.43900.45500.43000.43500.4350281,473
Apr 12, 20240.45760.46500.44600.44600.4460248,814
Apr 11, 20240.46570.48600.45020.47500.4750778,537
Apr 10, 20240.50900.51800.49000.49000.4900250,196
Apr 09, 20240.56000.59800.51300.52250.52251,667,401
Apr 08, 20240.41700.43810.41700.43800.43801,375,002
Apr 05, 20240.39500.41500.39500.40620.4062309,125
Apr 04, 20240.39700.41000.39000.40000.4000268,423
Apr 03, 20240.39200.41800.38160.41300.4130517,143
Apr 02, 20240.37000.37700.36000.37000.3700682,921
Apr 01, 20240.35100.35600.33800.34800.3480301,618
Mar 28, 20240.34500.34900.33000.33500.3350503,388
Mar 27, 20240.33500.34680.32800.34000.3400308,450
Mar 26, 20240.34500.35020.34000.34650.346531,393
Mar 25, 20240.35100.35100.33600.34500.3450193,551
Mar 22, 20240.33500.34000.33200.34000.340033,160
Mar 21, 20240.34000.35000.33750.33990.339942,480
Mar 20, 20240.35200.35200.33000.34240.342414,025
Mar 19, 20240.34200.35200.33900.34650.3465434,480
Mar 18, 20240.36300.36300.33400.34690.3469230,979
Mar 15, 20240.38800.38800.36100.38000.3800248,269
Mar 14, 20240.39900.39900.36900.36900.369093,946
Mar 13, 20240.37500.39900.36700.38800.38801,346,598
Mar 12, 20240.34200.37500.34200.37000.37001,058,050
Mar 11, 20240.36000.37200.35500.35610.3561133,860
Mar 08, 20240.37300.38500.37200.37880.3788602,473
Mar 07, 20240.37950.39000.37100.37100.3710174,589
Mar 06, 20240.39000.39500.37100.37900.3790344,207
Mar 05, 20240.37250.40000.36000.36500.3650557,566
Mar 04, 20240.34400.34500.32300.34110.3411292,092
Mar 01, 20240.32000.33800.31870.32800.3280569,493
Feb 29, 20240.32300.32300.30220.31450.314542,269
Feb 28, 20240.31500.31800.30630.31200.312031,401
Feb 27, 20240.31300.32400.30400.31300.3130290,258
Feb 26, 20240.32200.33000.32200.33000.3300373,982
Feb 23, 20240.33000.33000.32200.32700.327089,843
Feb 22, 20240.31500.34300.31500.33840.3384184,408
Feb 21, 20240.32600.34400.32300.32720.3272351,003
Feb 20, 20240.34800.34800.32500.32500.3250268,622
Feb 16, 20240.33400.35400.33300.35400.354065,523
Feb 15, 20240.34000.35200.33900.34500.3450171,108
Feb 14, 20240.33000.34280.32700.33100.3310335,934
Feb 13, 20240.35400.35400.33000.33100.331075,146
Feb 12, 20240.34700.36200.33920.34500.3450222,755
Feb 09, 20240.37700.38200.37000.37000.3700207,156
Feb 08, 20240.38920.39800.38400.39000.3900245,332
Feb 07, 20240.36100.38180.35610.35610.356125,330
Feb 06, 20240.32800.35110.32800.35000.350088,647
Feb 05, 20240.32000.33330.31200.32000.3200522,776
Feb 02, 20240.32900.33500.32000.33500.335043,735
Feb 01, 20240.33000.34900.32500.33010.3301120,912
Jan 31, 20240.32900.35000.32900.34000.3400213,302
Jan 30, 20240.33080.34080.32200.32550.3255182,446
Jan 29, 20240.33000.34200.31300.33900.3390591,401
Jan 26, 20240.36800.36800.33900.34800.3480186,330
Jan 25, 20240.35000.37000.34500.36500.3650380,822
Jan 24, 20240.33000.35300.32500.34000.3400388,163
Jan 23, 20240.31200.33000.31200.33000.3300135,825
Jan 22, 20240.32000.32980.31100.31300.3130556,572
Jan 19, 20240.32000.33000.32000.32500.3250136,392
Jan 18, 20240.32000.33000.31000.32010.3201473,573
Jan 17, 20240.31740.32400.31000.32350.3235126,690
Jan 16, 20240.33200.33500.32600.33000.3300247,986
Jan 12, 20240.30500.33560.30200.31220.3122454,032
Jan 11, 20240.29600.32940.29600.31000.3100379,328
Jan 10, 20240.31400.33000.30000.33000.33001,386,313
Jan 09, 20240.31900.35690.31900.32870.328717,271
Jan 08, 20240.34000.34000.30900.32450.3245190,661
Jan 05, 20240.33000.33000.32000.32500.3250285,811
Jan 04, 20240.34000.35350.33600.33600.3360221,345
Jan 03, 20240.32100.35000.32100.34100.3410618,885
Jan 02, 20240.36170.37000.34250.34500.3450138,501
Dec 29, 20230.32000.33120.31000.31300.3130861,052
Dec 28, 20230.32500.32500.30000.30100.3010437,764
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...